Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	7.070	7.145	7.029	7.054	381,466	-0.01(-0.07%)
May 29, 2008	6.918	7.085	6.857	7.060	428,164	+0.15(+2.20%)
May 28, 2008	6.948	7.019	6.817	6.908	290,099	-0.01(-0.15%)
May 27, 2008	6.675	7.029	6.665	6.918	545,156	+0.26(+3.95%)
May 26, 2008	6.761	6.776	6.579	6.655	300,055	+0.00(+0.00%)
May 23, 2008	6.761	6.776	6.579	6.655	300,055	-0.12(-1.79%)
May 22, 2008	6.675	6.822	6.620	6.776	504,920	+0.10(+1.52%)
May 21, 2008	6.933	7.024	6.665	6.675	354,098	-0.25(-3.65%)
May 20, 2008	6.786	6.994	6.786	6.928	360,677	+0.14(+2.01%)
May 19, 2008	6.847	7.054	6.771	6.791	660,375	+0.00(+0.00%)
May 16, 2008	7.009	7.029	6.695	6.791	502,531	-0.18(-2.61%)
May 15, 2008	6.604	6.994	6.579	6.974	603,366	+0.36(+5.43%)
May 14, 2008	6.529	6.736	6.518	6.614	866,331	+0.12(+1.79%)
May 13, 2008	6.534	6.620	6.402	6.498	830,244	-0.06(-0.85%)
May 12, 2008	6.271	6.599	6.235	6.554	2,312,072	+0.50(+8.27%)
May 09, 2008	5.765	6.104	5.740	6.053	667,112	+0.30(+5.28%)
May 08, 2008	5.785	5.790	5.669	5.750	294,141	+0.00(+0.00%)
May 07, 2008	5.724	5.765	5.689	5.750	259,836	+0.03(+0.44%)
May 06, 2008	5.664	5.831	5.664	5.724	438,083	+0.03(+0.44%)
May 05, 2008	5.689	5.745	5.669	5.699	231,012	+0.06(+1.08%)
May 02, 2008	5.669	5.790	5.628	5.639	452,258	-0.03(-0.54%)
May 01, 2008	5.664	5.755	5.573	5.669	680,897	-0.01(-0.09%)
Apr 30, 2008	5.679	5.790	5.563	5.674	361,466	-0.06(-1.06%)
Apr 29, 2008	5.689	5.767	5.654	5.735	247,670	+0.06(+0.98%)
Apr 28, 2008	5.563	5.709	5.542	5.679	273,538	+0.12(+2.18%)
Apr 25, 2008	5.588	5.588	5.533	5.558	234,639	-0.01(-0.18%)
Apr 24, 2008	5.583	5.588	5.517	5.568	325,994	+0.00(+0.00%)
Apr 23, 2008	5.593	5.613	5.517	5.568	379,147	+0.00(+0.00%)
Apr 22, 2008	5.603	5.639	5.512	5.568	290,222	-0.05(-0.90%)
Apr 21, 2008	5.639	5.709	5.558	5.618	274,607	-0.05(-0.80%)
Apr 18, 2008	5.613	5.684	5.563	5.664	337,483	+0.09(+1.54%)
Apr 17, 2008	5.613	5.654	5.563	5.578	227,354	-0.04(-0.63%)
Apr 16, 2008	5.633	5.684	5.598	5.613	434,690	+0.03(+0.45%)
Apr 15, 2008	5.593	5.683	5.537	5.588	484,514	+0.03(+0.45%)
Apr 14, 2008	5.553	5.633	5.553	5.563	336,518	+0.02(+0.37%)
Apr 11, 2008	5.537	5.709	5.512	5.542	384,053	-0.17(-2.92%)
Apr 10, 2008	5.654	5.790	5.578	5.709	281,720	+0.04(+0.71%)
Apr 09, 2008	5.780	5.780	5.618	5.669	227,704	-0.10(-1.67%)
Apr 08, 2008	5.760	5.836	5.709	5.765	216,820	-0.02(-0.26%)
Apr 07, 2008	5.917	5.962	5.765	5.780	351,363	-0.11(-1.80%)
Apr 04, 2008	5.760	5.967	5.669	5.886	626,586	+0.14(+2.46%)
Apr 03, 2008	5.836	5.836	5.684	5.745	211,407	-0.13(-2.15%)
Apr 02, 2008	5.886	5.992	5.765	5.871	490,540	-0.06(-0.94%)
Apr 01, 2008	5.805	6.038	5.780	5.927	1,319,827	+0.32(+5.68%)
Mar 31, 2008	5.679	5.745	5.558	5.608	258,722	-0.05(-0.89%)
Mar 28, 2008	5.805	5.866	5.649	5.659	400,873	-0.15(-2.61%)
Mar 27, 2008	5.937	5.977	5.765	5.810	384,931	-0.13(-2.21%)
Mar 26, 2008	5.866	6.013	5.750	5.942	270,755	+0.07(+1.21%)
Mar 25, 2008	6.114	6.114	5.821	5.871	409,315	-0.24(-3.97%)
Mar 24, 2008	6.003	6.195	5.831	6.114	357,649	+0.12(+2.03%)
Mar 21, 2008	6.200	6.296	5.816	5.992	1,206,662	+0.00(+0.00%)
Mar 20, 2008	6.200	6.296	5.816	5.992	1,206,662	-0.26(-4.20%)
Mar 19, 2008	6.276	6.397	6.245	6.255	420,978	+0.02(+0.24%)
Mar 18, 2008	6.104	6.286	5.937	6.240	461,854	+0.21(+3.52%)
Mar 17, 2008	5.922	6.109	5.740	6.028	454,931	-0.03(-0.50%)
Mar 14, 2008	5.901	6.114	5.699	6.058	476,521	+0.16(+2.66%)
Mar 13, 2008	5.669	6.063	5.659	5.901	510,405	+0.18(+3.09%)
Mar 12, 2008	5.735	5.937	5.714	5.724	213,753	+0.02(+0.27%)
Mar 11, 2008	5.724	5.790	5.563	5.709	330,667	+0.14(+2.45%)
Mar 10, 2008	5.684	5.841	5.547	5.573	334,450	-0.08(-1.43%)
Mar 07, 2008	5.644	5.770	5.593	5.654	307,594	-0.06(-1.06%)
Mar 06, 2008	5.740	5.816	5.679	5.714	390,299	-0.07(-1.14%)
Mar 05, 2008	5.674	5.810	5.659	5.780	303,429	+0.12(+2.05%)
Mar 04, 2008	5.628	5.765	5.588	5.664	426,568	-0.02(-0.27%)